Want to see JP:4932 full AI Analyst Report?
Almado, Inc. (4932) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 724.00 | 732.00 | 714.00 | 718.00 | 718.00 | -1.10% | 26,000 | 1.60 |
| Oct 29, 2026 | 727.00 | 734.00 | 725.00 | 726.00 | 726.00 | -0.27% | 6,600 | 0.40 |
| Oct 28, 2026 | 733.00 | 733.00 | 727.00 | 728.00 | 728.00 | -0.68% | 8,400 | 0.51 |
| Oct 27, 2026 | 735.00 | 738.00 | 732.00 | 733.00 | 733.00 | -0.27% | 6,300 | 0.38 |
| Oct 26, 2026 | 735.00 | 739.00 | 729.00 | 735.00 | 735.00 | +0.27% | 16,300 | 0.99 |
| Oct 23, 2026 | 734.00 | 745.00 | 730.00 | 733.00 | 733.00 | -0.95% | 9,800 | 0.59 |
| Oct 22, 2026 | 736.00 | 749.00 | 736.00 | 740.00 | 740.00 | +1.37% | 10,400 | 0.63 |
| Oct 21, 2026 | 718.00 | 735.00 | 718.00 | 730.00 | 730.00 | -0.41% | 37,700 | 2.34 |
| Oct 20, 2026 | 757.00 | 757.00 | 730.00 | 733.00 | 733.00 | -3.17% | 28,000 | 1.78 |
| Oct 19, 2026 | 745.00 | 759.00 | 740.00 | 757.00 | 757.00 | +1.20% | 14,200 | 0.91 |
| Oct 16, 2026 | 752.00 | 759.00 | 748.00 | 748.00 | 748.00 | -0.53% | 13,500 | 0.86 |
| Oct 15, 2026 | 763.00 | 765.00 | 752.00 | 752.00 | 752.00 | -2.97% | 20,500 | 1.34 |
| Oct 14, 2026 | 765.00 | 775.00 | 765.00 | 775.00 | 775.00 | +1.31% | 3,000 | 0.19 |
| Oct 13, 2026 | 764.00 | 775.00 | 764.00 | 765.00 | 765.00 | +0.39% | 7,400 | 0.47 |
| Oct 12, 2026 | 762.00 | 775.00 | 757.00 | 762.00 | 762.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 768.00 | 775.00 | 757.00 | 762.00 | 762.00 | -0.78% | 12,700 | 0.81 |
| Oct 08, 2026 | 779.00 | 783.00 | 768.00 | 768.00 | 768.00 | -1.41% | 9,900 | 0.62 |
| Oct 07, 2026 | 781.00 | 790.00 | 779.00 | 779.00 | 779.00 | -0.26% | 10,300 | 0.64 |
| Oct 06, 2026 | 770.00 | 787.00 | 770.00 | 781.00 | 781.00 | +1.43% | 8,600 | 0.54 |
| Oct 05, 2026 | 778.00 | 784.00 | 770.00 | 770.00 | 770.00 | -0.65% | 11,300 | 0.71 |
| Oct 02, 2026 | 790.00 | 790.00 | 774.00 | 775.00 | 775.00 | -2.02% | 12,200 | 0.76 |
| Oct 01, 2026 | 805.00 | 805.00 | 791.00 | 791.00 | 791.00 | -1.74% | 9,200 | 0.56 |
| Sep 30, 2026 | 802.00 | 808.00 | 794.00 | 805.00 | 805.00 | -0.25% | 14,200 | 0.87 |
| Sep 29, 2026 | 803.00 | 813.00 | 800.00 | 807.00 | 807.00 | +0.25% | 17,100 | 1.05 |
| Sep 28, 2026 | 815.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.23% | 25,900 | 1.61 |
| Sep 25, 2026 | 818.00 | 829.00 | 815.00 | 815.00 | 815.00 | +0.00% | 15,500 | 0.97 |
| Sep 24, 2026 | 829.00 | 831.00 | 801.00 | 815.00 | 815.00 | -1.69% | 49,700 | 3.23 |
| Sep 23, 2026 | 821.00 | 832.00 | 820.00 | 829.00 | 829.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 821.00 | 832.00 | 820.00 | 829.00 | 829.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 821.00 | 832.00 | 820.00 | 829.00 | 829.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 821.00 | 832.00 | 820.00 | 829.00 | 829.00 | +0.85% | 11,500 | 0.69 |
| Sep 17, 2026 | 823.00 | 833.00 | 822.00 | 822.00 | 822.00 | +0.37% | 15,100 | 0.89 |
| Sep 16, 2026 | 829.00 | 829.00 | 817.00 | 819.00 | 819.00 | -0.85% | 9,900 | 0.58 |
| Sep 15, 2026 | 813.00 | 830.00 | 813.00 | 826.00 | 826.00 | +0.98% | 7,700 | 0.45 |
| Sep 14, 2026 | 811.00 | 823.00 | 802.00 | 818.00 | 818.00 | +2.76% | 15,000 | 0.89 |
| Sep 11, 2026 | 820.00 | 820.00 | 792.00 | 796.00 | 796.00 | -2.93% | 22,800 | 1.36 |
| Sep 10, 2026 | 823.00 | 830.00 | 820.00 | 820.00 | 820.00 | -0.61% | 12,200 | 0.72 |
| Sep 09, 2026 | 823.00 | 840.00 | 812.00 | 825.00 | 825.00 | +0.49% | 47,400 | 2.88 |
| Sep 08, 2026 | 777.00 | 845.00 | 777.00 | 821.00 | 821.00 | +6.62% | 123,700 | 8.41 |
| Sep 07, 2026 | 771.00 | 775.00 | 770.00 | 770.00 | 770.00 | -0.13% | 8,700 | 0.59 |
| Sep 04, 2026 | 760.00 | 771.00 | 758.00 | 771.00 | 771.00 | +1.45% | 7,600 | 0.50 |
| Sep 03, 2026 | 762.00 | 773.00 | 759.00 | 760.00 | 760.00 | -0.65% | 16,400 | 1.07 |
| Sep 02, 2026 | 768.00 | 775.00 | 763.00 | 765.00 | 765.00 | -1.16% | 11,600 | 0.74 |
| Sep 01, 2026 | 786.00 | 790.00 | 767.00 | 774.00 | 774.00 | -1.53% | 19,500 | 1.25 |
| Aug 31, 2026 | 780.00 | 789.00 | 777.00 | 786.00 | 786.00 | +0.51% | 11,500 | 0.70 |
| Aug 28, 2026 | 766.00 | 782.00 | 764.00 | 782.00 | 782.00 | +2.89% | 19,000 | 1.13 |
| Aug 27, 2026 | 760.00 | 767.00 | 757.00 | 760.00 | 760.00 | +0.13% | 18,000 | 1.00 |
| Aug 26, 2026 | 751.00 | 767.00 | 751.00 | 759.00 | 759.00 | +0.93% | 7,400 | 0.41 |
| Aug 25, 2026 | 752.00 | 763.00 | 750.00 | 752.00 | 752.00 | -1.18% | 23,800 | 1.32 |
| Aug 24, 2026 | 772.00 | 773.00 | 761.00 | 761.00 | 761.00 | -0.65% | 16,600 | 0.92 |
